Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.98 | 12.19 | 11.94 | 12.17 | 2,269,682 | +0.02(+0.20%) |
Nov 29, 2012 | 12.28 | 12.43 | 11.97 | 12.14 | 5,561,971 | -0.13(-1.04%) |
Nov 28, 2012 | 12.08 | 12.28 | 11.98 | 12.27 | 3,163,964 | +0.09(+0.72%) |
Nov 27, 2012 | 12.02 | 12.27 | 12.02 | 12.18 | 4,170,201 | +0.09(+0.73%) |
Nov 26, 2012 | 12.12 | 12.13 | 12.01 | 12.09 | 2,340,528 | -0.10(-0.78%) |
Nov 23, 2012 | 11.96 | 12.22 | 11.92 | 12.19 | 2,773,394 | +0.22(+1.80%) |
Nov 21, 2012 | 11.62 | 12.01 | 11.57 | 11.97 | 6,032,238 | +0.27(+2.32%) |
Nov 20, 2012 | 11.46 | 11.73 | 11.45 | 11.70 | 3,549,010 | +0.14(+1.25%) |
Nov 19, 2012 | 11.20 | 11.58 | 11.15 | 11.56 | 7,557,413 | +0.53(+4.83%) |
Nov 16, 2012 | 11.04 | 11.27 | 10.81 | 11.03 | 4,505,725 | +0.22(+2.07%) |
Nov 15, 2012 | 11.00 | 11.15 | 10.71 | 10.80 | 6,485,863 | -0.20(-1.81%) |
Nov 14, 2012 | 11.59 | 11.59 | 10.94 | 11.00 | 4,925,950 | -0.46(-4.03%) |
Nov 13, 2012 | 11.44 | 11.56 | 11.33 | 11.46 | 2,702,755 | -0.09(-0.76%) |
Nov 12, 2012 | 11.48 | 11.64 | 11.48 | 11.55 | 3,225,690 | -0.01(-0.07%) |
Nov 09, 2012 | 11.24 | 11.57 | 11.20 | 11.56 | 4,024,892 | +0.25(+2.18%) |
Nov 08, 2012 | 11.56 | 11.71 | 11.30 | 11.31 | 3,567,336 | -0.34(-2.94%) |
Nov 07, 2012 | 11.73 | 11.94 | 11.56 | 11.65 | 5,612,204 | -0.28(-2.34%) |
Nov 06, 2012 | 11.74 | 12.03 | 11.74 | 11.93 | 6,633,405 | +0.15(+1.28%) |
Nov 05, 2012 | 12.01 | 12.01 | 11.62 | 11.78 | 4,161,160 | -0.09(-0.74%) |
Nov 02, 2012 | 11.99 | 12.04 | 11.76 | 11.87 | 5,953,829 | +0.15(+1.28%) |
Nov 01, 2012 | 11.62 | 12.03 | 11.62 | 11.72 | 6,349,955 | +0.15(+1.32%) |
Oct 31, 2012 | 11.40 | 11.58 | 11.38 | 11.57 | 2,353,884 | +0.12(+1.04%) |
Oct 26, 2012 | 11.68 | 11.45 | 11.45 | 11.45 | 4,398,416 | -0.32(-2.71%) |
Oct 25, 2012 | 11.39 | 11.79 | 11.39 | 11.77 | 9,372,008 | +0.69(+6.19%) |
Oct 24, 2012 | 11.22 | 11.31 | 11.04 | 11.08 | 3,837,833 | -0.07(-0.64%) |
Oct 23, 2012 | 11.07 | 11.18 | 10.93 | 11.15 | 3,555,951 | +0.05(+0.43%) |
Oct 19, 2012 | 11.14 | 11.23 | 10.99 | 11.10 | 5,331,069 | -0.18(-1.62%) |
Oct 18, 2012 | 11.55 | 11.55 | 11.19 | 11.29 | 6,078,259 | -0.22(-1.87%) |
Oct 17, 2012 | 11.34 | 11.68 | 11.34 | 11.50 | 6,340,140 | +0.17(+1.48%) |
Oct 16, 2012 | 11.16 | 11.62 | 11.12 | 11.34 | 8,660,194 | +0.16(+1.43%) |
Oct 15, 2012 | 10.95 | 11.24 | 10.91 | 11.18 | 8,208,131 | +0.33(+3.09%) |
Oct 12, 2012 | 10.74 | 11.02 | 10.68 | 10.84 | 6,092,534 | +0.17(+1.57%) |
Oct 11, 2012 | 10.73 | 10.79 | 10.62 | 10.67 | 2,819,897 | +0.11(+1.06%) |
Oct 10, 2012 | 10.53 | 10.75 | 10.42 | 10.56 | 5,938,004 | +0.04(+0.38%) |
Oct 09, 2012 | 10.30 | 10.60 | 10.26 | 10.52 | 9,720,434 | +0.26(+2.56%) |
Oct 08, 2012 | 10.44 | 10.48 | 10.16 | 10.26 | 6,535,039 | -0.26(-2.50%) |
Oct 05, 2012 | 10.52 | 10.83 | 10.48 | 10.52 | 5,251,946 | +0.18(+1.70%) |
Oct 04, 2012 | 10.41 | 10.56 | 10.29 | 10.35 | 8,355,545 | -0.45(-4.21%) |
Oct 03, 2012 | 10.71 | 10.90 | 10.60 | 10.80 | 3,659,398 | +0.11(+1.04%) |
Oct 02, 2012 | 10.87 | 11.07 | 10.57 | 10.69 | 3,692,723 | -0.22(-1.97%) |
Oct 01, 2012 | 10.80 | 11.14 | 10.76 | 10.91 | 6,832,613 | +0.16(+1.48%) |
Sep 28, 2012 | 10.65 | 10.75 | 10.56 | 10.75 | 2,793,012 | +0.07(+0.67%) |
Sep 27, 2012 | 10.52 | 10.79 | 10.52 | 10.67 | 7,290,341 | +0.29(+2.84%) |
Sep 26, 2012 | 10.20 | 10.39 | 10.14 | 10.38 | 4,225,957 | +0.18(+1.80%) |
Sep 25, 2012 | 10.24 | 10.48 | 10.20 | 10.20 | 6,555,488 | +0.07(+0.71%) |
Sep 24, 2012 | 10.20 | 10.32 | 9.965 | 10.12 | 2,521,802 | -0.04(-0.35%) |
Sep 21, 2012 | 10.40 | 10.56 | 10.16 | 10.16 | 5,675,005 | -0.04(-0.43%) |
Sep 20, 2012 | 10.44 | 10.44 | 10.09 | 10.20 | 8,486,667 | -0.36(-3.40%) |
Sep 19, 2012 | 10.52 | 10.68 | 10.45 | 10.56 | 4,035,444 | +0.16(+1.53%) |
Sep 18, 2012 | 10.53 | 10.56 | 10.30 | 10.40 | 8,374,859 | -0.15(-1.44%) |
Sep 17, 2012 | 10.52 | 10.75 | 10.48 | 10.55 | 5,099,441 | +0.07(+0.68%) |
Sep 14, 2012 | 10.44 | 10.81 | 10.42 | 10.48 | 10,010,462 | +0.14(+1.31%) |
Sep 13, 2012 | 10.19 | 10.37 | 10.02 | 10.35 | 3,350,596 | +0.15(+1.49%) |
Sep 12, 2012 | 10.12 | 10.31 | 10.12 | 10.20 | 3,953,513 | +0.16(+1.59%) |
Sep 11, 2012 | 9.821 | 10.04 | 9.686 | 10.04 | 4,639,323 | +0.23(+2.32%) |
Sep 10, 2012 | 9.766 | 9.973 | 9.702 | 9.809 | 4,031,825 | -0.04(-0.44%) |
Sep 07, 2012 | 9.614 | 9.973 | 9.542 | 9.853 | 6,079,521 | +0.37(+3.91%) |
Sep 06, 2012 | 9.279 | 9.574 | 9.136 | 9.483 | 7,083,030 | +0.32(+3.52%) |
Sep 05, 2012 | 9.383 | 9.415 | 9.152 | 9.160 | 5,619,224 | -0.29(-3.04%) |